NASDAQ · ALGT

Allegiant Travel Company

Industrials · Airlines, Airports & Air Services

$70.05

Up+$1.02 (+1.48%)

Updated Oct 22, 2026, 3:24 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ALGT

ALGT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

ALGT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$69.00	$72.185	$68.01	$70.05	499.06K
Oct 20, 2026	$66.08	$72.3435	$65.12	$69.03	455.82K
Oct 19, 2026	$67.82	$68.00	$66.19	$66.31	338.18K
Oct 16, 2026	$70.48	$71.275	$66.405	$66.98	429.02K
Oct 15, 2026	$67.02	$70.99	$66.63	$70.40	499.98K
Oct 14, 2026	$70.55	$71.68	$65.455	$66.90	672.42K
Oct 13, 2026	$76.41	$76.41	$71.30	$72.34	342.92K
Oct 12, 2026	$75.05	$76.7885	$74.52	$74.60	239.44K
Oct 9, 2026	$75.48	$76.93	$74.13	$76.43	307.15K
Oct 8, 2026	$75.13	$77.09	$74.12	$76.415	621.72K
Oct 7, 2026	$75.60	$77.16	$74.8301	$76.28	384.34K
Oct 6, 2026	$77.47	$79.80	$76.00	$77.54	446.26K
Oct 5, 2026	$77.02	$77.75	$74.71	$75.14	417.46K
Oct 2, 2026	$78.55	$78.70	$75.83	$77.61	466.75K
Oct 1, 2026	$75.49	$77.33	$74.45	$75.46	519.42K
Sep 30, 2026	$77.86	$77.86	$74.33	$75.79	491.64K
Sep 29, 2026	$77.76	$77.90	$75.33	$77.03	464.83K
Sep 28, 2026	$77.14	$78.55	$75.05	$76.55	416.75K
Sep 25, 2026	$78.085	$79.935	$76.28	$79.09	459.19K
Sep 24, 2026	$76.26	$77.94	$74.78	$76.84	511.65K
Sep 23, 2026	$80.55	$80.92	$76.83	$77.26	486.48K